$79.31 +1.13 (1.45%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Oct. 23, 2014 | 11:36 AM
Last Trade: 79.31
Trade Time: Oct 23 11:36 AM Eastern Daylight Time
Change: +1.13 (1.45%)
Prev Close: 78.18
Open: 79.02
Bid: 79.30
Ask: 79.32
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1422K38.7 38.45 0.00 38.95 37.0 42.40 20.0 0.0 0
40.00 HOT1422K40 37.85 0.00 37.50 20.0 41.25 13.0 0.0 0
41.85 HOT1422K41.85 36.00 0.00 35.75 37.0 39.25 20.0 0.0 0
43.70 HOT1422K43.7 34.15 0.00 33.90 56.0 37.30 55.0 0.0 0
45.00 HOT1422K45 32.05 0.00 32.60 172.0 36.05 107.0 0.0 0
46.85 HOT1422K46.85 31.15 0.00 30.75 207.0 33.05 119.0 0.0 0
48.70 HOT1422K48.7 29.40 0.00 29.65 193.0 31.15 142.0 0.0 0
50.00 HOT1422K50 28.00 0.00 27.90 166.0 29.80 117.0 0.0 0
53.70 HOT1422K53.7 24.20 0.00 24.35 198.0 26.15 145.0 0.0 0
55.00 HOT1422K55 23.05 0.00 23.10 193.0 24.85 123.0 0.0 0
58.70 HOT1422K58.7 19.30 0.00 19.80 228.0 21.20 139.0 0.0 0
60.00 HOT1422K60 18.00 0.00 18.70 228.0 19.90 110.0 0.0 0
63.70 HOT1422K63.7 14.45 0.00 14.90 222.0 16.25 140.0 0.0 0
65.00 HOT1422K65 13.15 0.00 13.95 185.0 15.00 152.0 0.0 0
66.20 HOT1422K66.2 9.90 -2.25 12.60 425.0 13.85 175.0 4.0 4
67.50 HOT1422K67.5 10.80 0.00 11.55 113.0 12.85 111.0 0.0 0
68.70 HOT1422K68.7 11.10 1.30 10.35 324.0 11.45 192.0 1.0 27
70.00 HOT1422K70 4.70 -3.95 9.15 621.0 10.25 532.0 62.0 88
71.20 HOT1422K71.2 4.55 -3.10 8.20 518.0 9.15 558.0 3.0 34
72.50 HOT1422K72.5 7.35 0.85 7.40 55.0 7.70 244.0 6.0 380
73.70 HOT1422K73.7 2.29 -3.26 6.45 41.0 6.85 477.0 282.0 361
75.00 HOT1422K75 5.10 0.00 5.30 208.0 5.80 617.0 10.0 109
76.20 HOT1422K76.2 2.85 -0.95 4.50 65.0 4.90 652.0 1.0 688
77.50 HOT1422K77.5 3.60 -0.20 3.55 160.0 3.75 10.0 200.0 1,636
78.70 HOT1422K78.7 2.90 0.00 2.93 22.0 3.20 258.0 5.0 278
80.00 HOT1422K80 2.38 0.00 2.19 52.0 2.32 29.0 141.0 675
81.20 HOT1422K81.2 1.87 0.00 1.62 147.0 1.79 53.0 1.0 675
82.50 HOT1422K82.5 1.40 0.42 1.23 82.0 1.44 229.0 1266.0 1,446
83.70 HOT1422K83.7 1.00 0.00 0.88 61.0 1.13 550.0 2.0 1,150
85.00 HOT1422K85 0.70 -0.02 0.59 94.0 0.73 289.0 20.0 710
86.20 HOT1422K86.2 0.48 0.00 0.35 389.0 0.60 479.0 102.0 2,147
87.50 HOT1422K87.5 0.35 0.00 0.23 439.0 0.46 502.0 1.0 690
88.70 HOT1422K88.7 0.29 0.00 0.17 359.0 0.37 484.0 2.0 678
90.00 HOT1422K90 0.20 0.08 0.12 297.0 0.31 480.0 7.0 2,630
91.85 HOT1422K91.85 0.30 0.25 0.06 78.0 0.24 229.0 3.0 214
93.70 HOT1422K93.7 0.11 0.10 0.02 123.0 0.25 508.0 5.0 56
95.00 HOT1422K95 0.01 0.00 0.02 203.0 0.23 504.0 0.0 0
98.70 HOT1422K98.7 0.24 0.00 0.01 10.0 0.24 268.0 0.0 10
100.00 HOT1422K100 0.22 0.00 0.01 10.0 0.22 268.0 0.0 0
103.70 HOT1422K103.7 0.16 0.00 0.01 10.0 0.16 321.0 0.0 0

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1422W38.7 0.04 0.00 0.01 21.0 0.04 19.0 0.0 0
40.00 HOT1422W40 0.04 0.00 0.01 24.0 0.04 26.0 0.0 0
41.85 HOT1422W41.85 0.05 0.00 0.01 40.0 0.04 24.0 0.0 0
43.70 HOT1422W43.7 0.05 0.00 0.01 49.0 0.06 50.0 0.0 0
45.00 HOT1422W45 0.07 0.00 0.01 52.0 0.05 53.0 0.0 0
46.85 HOT1422W46.85 0.12 0.00 0.02 93.0 0.09 47.0 0.0 0
48.70 HOT1422W48.7 0.17 0.00 0.01 49.0 0.16 205.0 0.0 0
50.00 HOT1422W50 0.22 0.00 0.01 72.0 0.20 205.0 0.0 0
53.70 HOT1422W53.7 0.29 0.04 0.01 105.0 0.25 184.0 15.0 61
55.00 HOT1422W55 0.25 0.00 0.01 152.0 0.26 280.0 0.0 0
58.70 HOT1422W58.7 0.70 0.68 0.03 245.0 0.25 441.0 24.0 158
60.00 HOT1422W60 0.87 0.82 0.03 219.0 0.26 420.0 500.0 517
63.70 HOT1422W63.7 1.59 1.43 0.07 340.0 0.32 469.0 121.0 222
65.00 HOT1422W65 0.20 0.00 0.12 357.0 0.31 441.0 100.0 182
66.20 HOT1422W66.2 1.53 1.29 0.23 143.0 0.41 727.0 247.0 842
67.50 HOT1422W67.5 0.28 0.00 0.19 447.0 0.43 448.0 0.0 0
68.70 HOT1422W68.7 0.40 0.05 0.36 30.0 0.40 30.0 194.0 664
70.00 HOT1422W70 0.45 0.00 0.42 195.0 0.59 756.0 100.0 236
71.20 HOT1422W71.2 1.68 1.15 0.51 320.0 0.75 674.0 86.0 447
72.50 HOT1422W72.5 0.80 -0.11 0.64 357.0 0.79 153.0 461.0 569
73.70 HOT1422W73.7 1.10 -0.05 0.88 78.0 1.08 732.0 575.0 1,120
75.00 HOT1422W75 1.37 0.00 1.13 26.0 1.23 41.0 14.0 1,369
76.20 HOT1422W76.2 1.60 -0.21 1.43 73.0 1.54 109.0 13.0 1,390
77.50 HOT1422W77.5 2.11 0.00 1.81 34.0 1.94 116.0 1.0 239
78.70 HOT1422W78.7 6.60 3.76 2.23 117.0 2.36 34.0 10.0 622
80.00 HOT1422W80 2.84 0.00 2.93 15.0 3.10 201.0 10.0 1,044
81.20 HOT1422W81.2 4.05 0.00 3.55 58.0 3.80 233.0 32.0 283
82.50 HOT1422W82.5 4.90 0.15 4.35 55.0 4.95 883.0 16.0 70
83.70 HOT1422W83.7 5.40 0.00 5.00 533.0 5.40 89.0 25.0 228
85.00 HOT1422W85 4.10 -2.05 5.95 624.0 6.45 83.0 5.0 26
86.20 HOT1422W86.2 4.75 -2.10 6.90 489.0 7.90 665.0 5.0 259
87.50 HOT1422W87.5 4.95 -3.00 8.00 456.0 9.15 631.0 22.0 26
88.70 HOT1422W88.7 6.10 -2.80 9.10 175.0 10.25 230.0 21.0 21
90.00 HOT1422W90 10.15 0.00 10.10 216.0 11.50 168.0 0.0 0
91.85 HOT1422W91.85 10.05 -1.90 11.60 343.0 13.40 206.0 3.0 15
93.70 HOT1422W93.7 11.80 -2.00 13.40 341.0 15.20 220.0 3.0 3
95.00 HOT1422W95 15.00 0.00 15.20 138.0 16.45 169.0 0.0 0
98.70 HOT1422W98.7 18.75 0.00 18.90 120.0 20.15 190.0 0.0 0
100.00 HOT1422W100 19.80 0.00 18.75 238.0 22.40 96.0 0.0 0
103.70 HOT1422W103.7 23.40 0.00 22.45 233.0 26.10 158.0 0.0 0